Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

161.48 -9.57 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.838 8.998 8.763 8.952 95,092,168 +0.17(+1.93%)
Jul 30, 2013 8.987 9.166 8.545 8.783 196,906,976 -0.19(-2.14%)
Jul 29, 2013 8.621 9.025 8.550 8.975 145,183,264 +0.35(+4.04%)
Jul 26, 2013 8.543 8.712 8.441 8.626 0 +0.35(+4.29%)
Jul 25, 2013 8.027 8.317 8.013 8.271 79,263,656 +0.16(+1.95%)
Jul 24, 2013 8.298 8.300 7.971 8.113 103,034,936 -0.07(-0.85%)
Jul 23, 2013 8.267 8.371 8.121 8.183 116,046,008 +0.02(+0.25%)
Jul 22, 2013 8.292 8.445 7.979 8.162 146,965,760 +0.18(+2.30%)
Jul 19, 2013 7.900 8.037 7.767 7.979 88,371,584 +0.04(+0.55%)
Jul 18, 2013 8.065 8.182 7.745 7.935 170,891,472 -0.12(-1.54%)
Jul 17, 2013 7.101 8.073 6.967 8.059 390,151,680 +0.79(+10.86%)
Jul 16, 2013 8.419 8.421 7.153 7.270 485,198,368 -1.21(-14.31%)
Jul 15, 2013 8.869 8.884 8.455 8.484 148,828,976 -0.18(-2.03%)
Jul 12, 2013 8.367 8.663 8.301 8.660 0 +0.29(+3.42%)
Jul 11, 2013 8.325 8.406 8.161 8.374 112,238,936 +0.22(+2.73%)
Jul 10, 2013 8.213 8.217 8.053 8.151 85,500,832 -0.08(-0.96%)
Jul 09, 2013 8.309 8.355 8.127 8.230 128,532,592 +0.12(+1.51%)
Jul 08, 2013 8.091 8.145 7.921 8.107 117,163,840 +0.10(+1.27%)
Jul 05, 2013 7.888 8.019 7.713 8.006 0 +0.32(+4.21%)
Jul 03, 2013 7.867 7.950 7.618 7.683 0 -0.17(-2.19%)
Jul 02, 2013 7.884 8.126 7.700 7.855 180,959,248 +0.04(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.